Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 15.68 | 15.81 | 15.67 | 15.78 | 13,242,392 | +0.18(+1.15%) |
Apr 27, 2001 | 15.63 | 15.65 | 15.44 | 15.60 | 13,370,795 | -0.03(-0.18%) |
Apr 26, 2001 | 15.33 | 15.65 | 15.14 | 15.63 | 16,585,473 | +0.25(+1.65%) |
Apr 25, 2001 | 15.13 | 15.40 | 15.13 | 15.37 | 9,926,826 | +0.24(+1.61%) |
Apr 24, 2001 | 15.13 | 15.19 | 15.05 | 15.13 | 12,029,283 | +0.10(+0.66%) |
Apr 23, 2001 | 15.10 | 15.23 | 14.86 | 15.03 | 9,876,687 | -0.03(-0.23%) |
Apr 20, 2001 | 15.03 | 15.16 | 14.87 | 15.06 | 13,021,048 | -0.12(-0.80%) |
Apr 19, 2001 | 15.25 | 15.25 | 15.00 | 15.19 | 11,268,338 | -0.18(-1.17%) |
Apr 18, 2001 | 15.45 | 15.45 | 14.99 | 15.37 | 19,618,244 | -0.08(-0.53%) |
Apr 17, 2001 | 15.19 | 15.48 | 15.18 | 15.45 | 15,420,057 | +0.30(+2.00%) |
Apr 16, 2001 | 14.96 | 15.19 | 14.88 | 15.14 | 9,573,104 | +0.27(+1.81%) |
Apr 12, 2001 | 14.74 | 14.95 | 14.74 | 14.87 | 16,613,293 | +0.02(+0.12%) |
Apr 11, 2001 | 14.97 | 15.06 | 14.77 | 14.86 | 23,386,280 | -0.19(-1.29%) |
Apr 10, 2001 | 15.11 | 15.13 | 14.87 | 15.05 | 24,900,832 | +0.13(+0.87%) |
Apr 09, 2001 | 14.86 | 14.92 | 14.75 | 14.92 | 15,510,856 | +0.14(+0.94%) |
Apr 06, 2001 | 14.51 | 14.96 | 14.48 | 14.78 | 22,035,290 | +0.25(+1.70%) |
Apr 05, 2001 | 14.21 | 14.56 | 14.08 | 14.54 | 20,567,820 | +0.32(+2.27%) |
Apr 04, 2001 | 14.08 | 14.31 | 13.93 | 14.21 | 18,922,420 | +0.13(+0.93%) |
Apr 03, 2001 | 14.18 | 14.34 | 14.03 | 14.08 | 16,992,696 | -0.20(-1.39%) |
Apr 02, 2001 | 14.31 | 14.33 | 14.07 | 14.28 | 17,537,188 | -0.02(-0.17%) |
Mar 30, 2001 | 14.56 | 14.59 | 14.26 | 14.31 | 23,877,884 | -0.15(-1.03%) |
Mar 29, 2001 | 14.11 | 14.49 | 14.08 | 14.45 | 30,540,504 | +0.34(+2.43%) |
Mar 28, 2001 | 13.66 | 14.12 | 13.66 | 14.11 | 52,668,428 | +0.50(+3.64%) |
Mar 27, 2001 | 13.57 | 13.62 | 13.17 | 13.62 | 100,957,992 | -0.35(-2.49%) |
Mar 26, 2001 | 14.31 | 14.31 | 13.90 | 13.96 | 25,998,990 | -0.46(-3.21%) |
Mar 23, 2001 | 14.33 | 14.52 | 14.21 | 14.43 | 17,564,092 | +0.07(+0.47%) |
Mar 22, 2001 | 14.08 | 14.39 | 13.69 | 14.36 | 20,735,662 | +0.09(+0.65%) |
Mar 21, 2001 | 14.80 | 14.81 | 14.12 | 14.27 | 18,138,240 | -0.58(-3.93%) |
Mar 20, 2001 | 15.02 | 15.10 | 14.83 | 14.85 | 9,766,321 | -0.19(-1.25%) |
Mar 19, 2001 | 14.92 | 15.12 | 14.87 | 15.04 | 8,802,682 | -0.01(-0.04%) |
Mar 16, 2001 | 15.21 | 15.39 | 14.96 | 15.04 | 17,246,752 | -0.22(-1.46%) |
Mar 15, 2001 | 15.21 | 15.27 | 15.05 | 15.27 | 11,421,505 | +0.02(+0.11%) |
Mar 14, 2001 | 15.36 | 15.38 | 15.06 | 15.25 | 10,615,314 | -0.15(-0.96%) |
Mar 13, 2001 | 15.52 | 15.52 | 15.13 | 15.40 | 15,235,400 | -0.13(-0.84%) |
Mar 12, 2001 | 15.81 | 15.86 | 15.46 | 15.53 | 10,312,342 | -0.29(-1.81%) |
Mar 09, 2001 | 16.03 | 16.07 | 15.61 | 15.81 | 12,674,664 | -0.19(-1.20%) |
Mar 08, 2001 | 15.50 | 16.03 | 15.45 | 16.01 | 12,072,084 | +0.50(+3.24%) |
Mar 07, 2001 | 15.83 | 15.83 | 15.41 | 15.50 | 10,627,849 | -0.33(-2.07%) |
Mar 06, 2001 | 16.07 | 16.07 | 15.77 | 15.83 | 9,242,006 | -0.27(-1.71%) |
Mar 05, 2001 | 16.07 | 16.15 | 15.92 | 16.11 | 6,543,083 | -0.11(-0.68%) |
Mar 02, 2001 | 16.24 | 16.33 | 15.93 | 16.22 | 10,644,358 | +0.01(+0.07%) |
Mar 01, 2001 | 15.99 | 16.26 | 15.99 | 16.20 | 15,707,742 | +0.29(+1.80%) |
Feb 28, 2001 | 15.72 | 16.01 | 15.72 | 15.92 | 10,567,010 | +0.23(+1.44%) |
Feb 27, 2001 | 15.66 | 15.77 | 15.60 | 15.69 | 6,766,567 | +0.03(+0.21%) |
Feb 26, 2001 | 15.62 | 15.70 | 15.42 | 15.66 | 7,830,789 | +0.04(+0.27%) |
Feb 23, 2001 | 15.57 | 15.67 | 15.47 | 15.62 | 8,479,533 | -0.17(-1.07%) |
Feb 22, 2001 | 15.85 | 15.97 | 15.55 | 15.79 | 8,538,538 | -0.06(-0.40%) |
Feb 21, 2001 | 15.84 | 16.00 | 15.76 | 15.85 | 8,570,639 | +0.14(+0.92%) |
Feb 20, 2001 | 15.47 | 15.71 | 15.47 | 15.71 | 8,184,204 | +0.25(+1.59%) |
Feb 16, 2001 | 15.29 | 15.50 | 15.25 | 15.46 | 12,054,352 | +0.05(+0.35%) |
Feb 15, 2001 | 15.61 | 15.65 | 15.32 | 15.41 | 12,346,929 | -0.24(-1.52%) |
Feb 14, 2001 | 15.85 | 15.86 | 15.54 | 15.64 | 8,805,128 | -0.20(-1.29%) |
Feb 13, 2001 | 15.95 | 16.02 | 15.78 | 15.85 | 12,604,959 | -0.20(-1.22%) |
Feb 12, 2001 | 15.78 | 16.07 | 15.78 | 16.04 | 13,675,907 | +0.51(+3.28%) |
Feb 09, 2001 | 15.64 | 15.70 | 15.53 | 15.53 | 8,866,578 | +0.06(+0.37%) |
Feb 08, 2001 | 15.49 | 15.59 | 15.41 | 15.48 | 7,189,076 | -0.04(-0.28%) |
Feb 07, 2001 | 15.41 | 15.59 | 15.31 | 15.52 | 8,305,882 | +0.24(+1.58%) |
Feb 06, 2001 | 15.36 | 15.44 | 15.24 | 15.28 | 7,878,176 | -0.08(-0.54%) |
Feb 05, 2001 | 15.59 | 15.66 | 15.33 | 15.36 | 8,669,387 | -0.19(-1.23%) |
Feb 02, 2001 | 15.46 | 15.64 | 15.45 | 15.55 | 9,973,601 | +0.20(+1.31%) |
Feb 01, 2001 | 15.23 | 15.43 | 15.23 | 15.35 | 9,497,591 | +0.12(+0.79%) |
Jan 31, 2001 | 15.21 | 15.27 | 14.84 | 15.23 | 13,138,752 | +0.25(+1.67%) |
Jan 30, 2001 | 15.05 | 15.21 | 14.97 | 14.98 | 7,678,844 | +0.00(+0.00%) |
Jan 29, 2001 | 15.13 | 15.21 | 14.97 | 14.98 | 7,950,632 | -0.06(-0.37%) |
Jan 26, 2001 | 15.17 | 15.29 | 15.01 | 15.04 | 10,162,538 | +0.03(+0.21%) |
Jan 25, 2001 | 14.82 | 15.10 | 14.80 | 15.01 | 12,086,453 | +0.19(+1.31%) |
Jan 24, 2001 | 15.00 | 15.01 | 14.78 | 14.81 | 16,913,514 | -0.35(-2.30%) |
Jan 23, 2001 | 15.42 | 15.52 | 15.13 | 15.16 | 12,979,776 | -0.26(-1.72%) |
Jan 22, 2001 | 15.58 | 15.69 | 15.34 | 15.42 | 11,291,267 | +0.03(+0.20%) |
Jan 19, 2001 | 15.19 | 15.49 | 15.17 | 15.39 | 12,058,938 | +0.02(+0.13%) |
Jan 18, 2001 | 15.15 | 15.53 | 15.14 | 15.37 | 14,277,264 | +0.38(+2.52%) |
Jan 17, 2001 | 15.38 | 15.39 | 14.92 | 15.00 | 11,970,890 | -0.41(-2.65%) |
Jan 16, 2001 | 15.40 | 15.53 | 15.30 | 15.40 | 9,326,080 | -0.06(-0.39%) |
Jan 12, 2001 | 15.21 | 15.51 | 15.21 | 15.46 | 10,364,010 | +0.35(+2.29%) |
Jan 11, 2001 | 15.70 | 15.77 | 15.08 | 15.12 | 12,865,129 | -0.56(-3.58%) |
Jan 10, 2001 | 16.18 | 16.19 | 15.60 | 15.68 | 11,505,274 | -0.42(-2.61%) |
Jan 09, 2001 | 16.03 | 16.19 | 15.94 | 16.10 | 9,761,735 | +0.11(+0.71%) |
Jan 08, 2001 | 15.90 | 16.27 | 15.86 | 15.99 | 8,438,566 | -0.02(-0.12%) |
Jan 05, 2001 | 15.94 | 16.33 | 15.66 | 16.01 | 14,195,942 | +0.20(+1.29%) |
Jan 04, 2001 | 16.04 | 16.05 | 15.56 | 15.80 | 19,783,030 | -0.35(-2.16%) |
Jan 03, 2001 | 16.85 | 16.96 | 16.01 | 16.15 | 17,318,290 | -0.53(-3.19%) |
Jan 02, 2001 | 17.01 | 17.12 | 16.61 | 16.68 | 13,549,338 | -0.50(-2.91%) |
Dec 29, 2000 | 17.14 | 17.33 | 17.09 | 17.18 | 7,587,127 | +0.05(+0.30%) |
Dec 28, 2000 | 16.89 | 17.25 | 16.89 | 17.13 | 10,155,201 | +0.29(+1.70%) |
Dec 27, 2000 | 16.60 | 17.13 | 16.60 | 16.85 | 9,101,985 | +0.10(+0.62%) |
Dec 26, 2000 | 16.60 | 16.82 | 16.58 | 16.74 | 5,369,413 | +0.14(+0.86%) |
Dec 22, 2000 | 16.59 | 16.68 | 16.46 | 16.60 | 10,670,650 | +0.08(+0.50%) |
Dec 21, 2000 | 16.40 | 16.67 | 16.35 | 16.52 | 16,678,107 | +0.06(+0.38%) |
Dec 20, 2000 | 16.26 | 16.63 | 16.25 | 16.46 | 14,678,984 | +0.23(+1.44%) |
Dec 19, 2000 | 16.13 | 16.34 | 16.12 | 16.22 | 6,887,022 | +0.10(+0.64%) |
Dec 18, 2000 | 16.12 | 16.22 | 15.91 | 16.12 | 8,994,065 | +0.00(+0.00%) |
Dec 15, 2000 | 16.23 | 16.35 | 16.12 | 16.12 | 17,729,182 | -0.11(-0.69%) |
Dec 14, 2000 | 16.15 | 16.26 | 15.98 | 16.23 | 10,703,056 | +0.09(+0.57%) |
Dec 13, 2000 | 16.03 | 16.29 | 15.97 | 16.14 | 11,532,483 | +0.28(+1.74%) |
Dec 12, 2000 | 15.63 | 16.03 | 15.62 | 15.86 | 9,978,493 | +0.23(+1.44%) |
Dec 11, 2000 | 15.70 | 15.86 | 15.58 | 15.64 | 8,928,946 | -0.12(-0.78%) |
Dec 08, 2000 | 15.64 | 15.90 | 15.64 | 15.76 | 9,755,009 | -0.11(-0.71%) |
Dec 07, 2000 | 15.95 | 16.03 | 15.73 | 15.87 | 7,651,635 | +0.15(+0.98%) |
Dec 06, 2000 | 15.99 | 16.15 | 15.63 | 15.72 | 12,807,348 | -0.55(-3.40%) |
Dec 05, 2000 | 16.31 | 16.31 | 15.99 | 16.27 | 9,573,104 | -0.01(-0.06%) |
Dec 04, 2000 | 15.68 | 16.35 | 15.68 | 16.28 | 9,269,216 | +0.30(+1.85%) |
Dec 01, 2000 | 16.23 | 16.35 | 15.81 | 15.99 | 15,939,174 | -0.37(-2.25%) |
Nov 30, 2000 | 16.40 | 16.85 | 16.31 | 16.35 | 22,826,196 | -0.04(-0.25%) |
Nov 29, 2000 | 16.29 | 16.49 | 16.29 | 16.40 | 11,547,769 | +0.02(+0.13%) |
Nov 28, 2000 | 16.02 | 16.37 | 15.95 | 16.37 | 17,102,450 | +0.45(+2.82%) |
Nov 27, 2000 | 15.60 | 15.95 | 15.42 | 15.92 | 8,387,816 | +0.38(+2.43%) |
Nov 24, 2000 | 15.78 | 15.78 | 15.37 | 15.55 | 4,597,768 | -0.24(-1.49%) |
Nov 22, 2000 | 15.70 | 15.90 | 15.62 | 15.78 | 8,411,663 | -0.20(-1.28%) |
Nov 21, 2000 | 15.78 | 16.01 | 15.66 | 15.99 | 11,069,924 | +0.26(+1.62%) |
Nov 20, 2000 | 15.56 | 15.85 | 15.56 | 15.73 | 8,426,643 | +0.18(+1.12%) |
Nov 17, 2000 | 15.49 | 15.58 | 15.41 | 15.56 | 8,099,213 | +0.15(+0.99%) |
Nov 16, 2000 | 15.54 | 15.55 | 15.27 | 15.40 | 5,502,097 | -0.13(-0.85%) |
Nov 15, 2000 | 15.41 | 15.54 | 15.33 | 15.54 | 6,403,062 | +0.06(+0.40%) |
Nov 14, 2000 | 15.20 | 15.47 | 15.03 | 15.47 | 8,173,198 | +0.26(+1.68%) |
Nov 13, 2000 | 15.40 | 15.59 | 15.09 | 15.22 | 9,738,806 | -0.23(-1.46%) |
Nov 10, 2000 | 15.27 | 15.61 | 15.19 | 15.45 | 9,286,336 | +0.14(+0.94%) |
Nov 09, 2000 | 15.28 | 15.42 | 14.88 | 15.30 | 8,666,636 | +0.02(+0.13%) |
Nov 08, 2000 | 15.20 | 15.50 | 15.20 | 15.28 | 9,393,951 | +0.22(+1.43%) |
Nov 07, 2000 | 15.05 | 15.19 | 14.84 | 15.07 | 7,526,900 | +0.01(+0.07%) |
Nov 06, 2000 | 15.06 | 15.20 | 14.96 | 15.06 | 8,902,654 | +0.06(+0.40%) |
Nov 03, 2000 | 14.76 | 15.08 | 14.61 | 15.00 | 8,926,500 | +0.30(+2.03%) |
Nov 02, 2000 | 14.96 | 14.97 | 14.59 | 14.70 | 14,356,446 | -0.18(-1.24%) |
Nov 01, 2000 | 15.05 | 15.08 | 14.60 | 14.88 | 14,445,412 | -0.18(-1.22%) |
Oct 31, 2000 | 15.35 | 15.35 | 14.96 | 15.07 | 10,676,459 | -0.37(-2.38%) |
Oct 30, 2000 | 15.31 | 15.46 | 15.18 | 15.43 | 6,714,594 | +0.26(+1.75%) |
Oct 27, 2000 | 15.20 | 15.34 | 15.09 | 15.17 | 5,978,413 | -0.06(-0.40%) |
Oct 26, 2000 | 15.33 | 15.52 | 15.22 | 15.23 | 7,604,248 | -0.13(-0.87%) |
Oct 25, 2000 | 15.00 | 15.53 | 14.97 | 15.36 | 11,694,822 | +0.37(+2.45%) |
Oct 24, 2000 | 14.98 | 15.12 | 14.82 | 15.00 | 9,408,625 | +0.02(+0.14%) |
Oct 23, 2000 | 15.05 | 15.27 | 14.97 | 14.97 | 11,031,709 | -0.05(-0.34%) |
Oct 20, 2000 | 14.96 | 15.17 | 14.89 | 15.03 | 9,567,296 | +0.02(+0.13%) |
Oct 19, 2000 | 15.13 | 15.30 | 14.86 | 15.01 | 16,768,295 | -0.41(-2.65%) |
Oct 18, 2000 | 15.62 | 15.82 | 15.38 | 15.41 | 10,782,544 | -0.46(-2.89%) |
Oct 17, 2000 | 15.70 | 15.94 | 15.60 | 15.87 | 13,798,196 | +0.02(+0.12%) |
Oct 16, 2000 | 15.67 | 15.91 | 15.60 | 15.85 | 8,564,218 | +0.18(+1.18%) |
Oct 13, 2000 | 15.88 | 15.95 | 15.64 | 15.67 | 13,923,848 | -0.19(-1.23%) |
Oct 12, 2000 | 15.67 | 15.95 | 15.47 | 15.86 | 14,199,305 | +0.16(+1.04%) |
Oct 11, 2000 | 15.57 | 15.74 | 15.43 | 15.70 | 12,050,683 | +0.23(+1.46%) |
Oct 10, 2000 | 15.11 | 15.54 | 14.97 | 15.47 | 9,333,112 | +0.54(+3.62%) |
Oct 09, 2000 | 15.10 | 15.21 | 14.92 | 14.93 | 4,466,307 | -0.16(-1.08%) |
Oct 06, 2000 | 15.20 | 15.39 | 14.92 | 15.10 | 7,153,918 | -0.12(-0.81%) |
Oct 05, 2000 | 14.96 | 15.33 | 14.90 | 15.22 | 9,903,897 | +0.45(+3.05%) |
Oct 04, 2000 | 15.05 | 15.33 | 14.77 | 14.77 | 10,479,573 | -0.36(-2.37%) |
Oct 03, 2000 | 15.22 | 15.34 | 15.04 | 15.13 | 6,737,523 | -0.11(-0.74%) |
Oct 02, 2000 | 15.40 | 15.41 | 15.09 | 15.24 | 6,437,303 | -0.12(-0.80%) |
Sep 29, 2000 | 15.25 | 15.57 | 15.17 | 15.36 | 8,044,489 | +0.09(+0.61%) |
Sep 28, 2000 | 15.59 | 15.77 | 15.20 | 15.27 | 9,633,026 | -0.28(-1.81%) |
Sep 27, 2000 | 15.45 | 15.65 | 15.28 | 15.55 | 6,591,693 | +0.10(+0.62%) |
Sep 26, 2000 | 15.67 | 15.75 | 15.30 | 15.46 | 6,968,955 | -0.22(-1.42%) |
Sep 25, 2000 | 15.67 | 15.77 | 15.51 | 15.68 | 6,096,728 | -0.00(-0.01%) |
Sep 22, 2000 | 15.62 | 15.79 | 15.47 | 15.68 | 8,444,069 | +0.26(+1.72%) |
Sep 21, 2000 | 14.89 | 15.46 | 14.89 | 15.41 | 8,950,041 | +0.52(+3.48%) |
Sep 20, 2000 | 15.03 | 15.17 | 14.77 | 14.90 | 8,357,244 | -0.12(-0.80%) |
Sep 19, 2000 | 15.02 | 15.13 | 14.91 | 15.02 | 6,036,195 | -0.05(-0.34%) |
Sep 18, 2000 | 15.17 | 15.33 | 15.03 | 15.07 | 11,685,344 | -0.47(-3.03%) |
Sep 15, 2000 | 15.61 | 15.69 | 15.53 | 15.54 | 9,580,747 | -0.15(-0.98%) |
Sep 14, 2000 | 15.96 | 15.96 | 15.67 | 15.69 | 6,374,324 | -0.27(-1.72%) |
Sep 13, 2000 | 15.80 | 16.00 | 15.79 | 15.97 | 7,493,576 | +0.16(+1.03%) |
Sep 12, 2000 | 15.72 | 15.81 | 15.60 | 15.80 | 6,003,177 | +0.26(+1.68%) |
Sep 11, 2000 | 15.49 | 15.61 | 15.49 | 15.54 | 6,272,519 | +0.09(+0.58%) |
Sep 08, 2000 | 15.21 | 15.46 | 15.21 | 15.45 | 5,828,914 | +0.17(+1.10%) |
Sep 07, 2000 | 15.26 | 15.35 | 15.15 | 15.28 | 4,048,995 | +0.03(+0.20%) |
Sep 06, 2000 | 15.37 | 15.37 | 15.22 | 15.25 | 8,594,791 | +0.00(+0.00%) |
Sep 05, 2000 | 15.15 | 15.28 | 14.93 | 15.25 | 8,114,500 | +0.10(+0.68%) |
Sep 01, 2000 | 15.13 | 15.20 | 15.03 | 15.15 | 4,647,906 | +0.11(+0.73%) |
Aug 31, 2000 | 15.23 | 15.35 | 14.98 | 15.04 | 7,190,299 | +0.11(+0.77%) |
Aug 30, 2000 | 15.05 | 15.18 | 14.92 | 14.92 | 6,431,800 | -0.29(-1.88%) |
Aug 29, 2000 | 15.37 | 15.40 | 15.18 | 15.21 | 5,964,961 | -0.29(-1.85%) |
Aug 28, 2000 | 15.46 | 15.79 | 15.40 | 15.50 | 7,889,487 | -0.11(-0.72%) |
Aug 25, 2000 | 15.64 | 15.73 | 15.51 | 15.61 | 5,655,875 | -0.13(-0.84%) |
Aug 24, 2000 | 15.66 | 15.79 | 15.62 | 15.74 | 5,050,544 | -0.11(-0.71%) |
Aug 23, 2000 | 15.98 | 16.02 | 15.66 | 15.85 | 5,261,798 | -0.13(-0.83%) |
Aug 22, 2000 | 15.90 | 16.01 | 15.83 | 15.99 | 4,935,592 | +0.12(+0.77%) |
Aug 21, 2000 | 15.86 | 15.99 | 15.78 | 15.86 | 5,609,405 | +0.09(+0.60%) |
Aug 18, 2000 | 15.86 | 15.90 | 15.59 | 15.77 | 8,386,287 | -0.09(-0.60%) |
Aug 17, 2000 | 16.03 | 16.05 | 15.79 | 15.86 | 7,217,508 | -0.14(-0.86%) |
Aug 16, 2000 | 15.84 | 16.06 | 15.82 | 16.00 | 4,922,140 | +0.29(+1.82%) |
Aug 15, 2000 | 15.82 | 15.91 | 15.67 | 15.72 | 5,042,595 | -0.20(-1.25%) |
Aug 14, 2000 | 16.03 | 16.09 | 15.79 | 15.91 | 4,378,565 | -0.09(-0.54%) |
Aug 11, 2000 | 15.95 | 16.17 | 15.88 | 16.00 | 6,866,233 | +0.07(+0.44%) |
Aug 10, 2000 | 15.66 | 16.01 | 15.58 | 15.93 | 8,787,702 | +0.43(+2.74%) |
Aug 09, 2000 | 15.79 | 15.90 | 15.31 | 15.51 | 10,837,269 | -0.30(-1.92%) |
Aug 08, 2000 | 15.78 | 15.95 | 15.65 | 15.81 | 7,036,826 | -0.03(-0.20%) |
Aug 07, 2000 | 15.95 | 15.95 | 15.69 | 15.84 | 5,835,640 | +0.05(+0.31%) |
Aug 04, 2000 | 15.80 | 15.81 | 15.59 | 15.79 | 6,212,291 | -0.07(-0.45%) |
Aug 03, 2000 | 15.74 | 15.92 | 15.72 | 15.86 | 8,738,480 | +0.08(+0.52%) |
Aug 02, 2000 | 15.53 | 15.81 | 15.41 | 15.78 | 7,615,865 | +0.28(+1.78%) |
Aug 01, 2000 | 15.13 | 15.54 | 15.11 | 15.51 | 7,721,034 | +0.29(+1.88%) |
Jul 31, 2000 | 15.32 | 15.36 | 15.13 | 15.22 | 9,688,668 | -0.10(-0.64%) |
Jul 28, 2000 | 15.19 | 15.32 | 15.08 | 15.32 | 7,408,891 | +0.29(+1.96%) |
Jul 27, 2000 | 14.84 | 15.20 | 14.82 | 15.02 | 10,072,656 | +0.26(+1.78%) |
Jul 26, 2000 | 15.29 | 15.29 | 14.76 | 14.76 | 11,246,326 | -0.53(-3.48%) |
Jul 25, 2000 | 15.46 | 15.50 | 15.17 | 15.29 | 8,989,173 | -0.16(-1.01%) |
Jul 24, 2000 | 15.10 | 15.60 | 15.10 | 15.45 | 8,690,176 | +0.36(+2.38%) |
Jul 21, 2000 | 15.03 | 15.28 | 14.88 | 15.09 | 11,659,969 | +0.06(+0.41%) |
Jul 20, 2000 | 15.25 | 15.25 | 14.98 | 15.03 | 9,095,259 | -0.22(-1.42%) |
Jul 19, 2000 | 15.52 | 15.65 | 15.17 | 15.24 | 8,204,382 | -0.30(-1.91%) |
Jul 18, 2000 | 15.45 | 15.61 | 15.43 | 15.54 | 12,668,550 | +0.11(+0.70%) |
Jul 17, 2000 | 15.21 | 15.66 | 15.13 | 15.43 | 13,459,455 | +0.41(+2.76%) |
Jul 14, 2000 | 15.17 | 15.18 | 14.89 | 15.02 | 19,241,594 | -0.56(-3.61%) |
Jul 13, 2000 | 15.95 | 15.96 | 15.54 | 15.58 | 11,703,994 | -0.46(-2.87%) |
Jul 12, 2000 | 16.23 | 16.28 | 16.03 | 16.04 | 8,680,087 | -0.35(-2.13%) |
Jul 11, 2000 | 16.25 | 16.43 | 16.19 | 16.39 | 10,368,290 | +0.00(+0.00%) |
Jul 10, 2000 | 16.48 | 16.50 | 16.32 | 16.39 | 6,648,558 | +0.07(+0.44%) |
Jul 07, 2000 | 16.27 | 16.50 | 16.24 | 16.31 | 9,948,838 | +0.01(+0.06%) |
Jul 06, 2000 | 16.35 | 16.42 | 16.22 | 16.30 | 8,858,935 | -0.21(-1.30%) |
Jul 05, 2000 | 16.49 | 16.59 | 16.33 | 16.52 | 11,169,284 | -0.01(-0.06%) |
Jul 03, 2000 | 16.56 | 16.56 | 16.34 | 16.53 | 7,300,665 | -0.13(-0.80%) |
Jun 30, 2000 | 16.03 | 16.68 | 15.77 | 16.66 | 24,596,026 | +0.54(+3.36%) |
Jun 29, 2000 | 16.03 | 16.25 | 15.91 | 16.12 | 13,163,821 | +0.08(+0.49%) |
Jun 28, 2000 | 15.86 | 16.08 | 15.83 | 16.04 | 13,428,883 | +0.02(+0.14%) |
Jun 27, 2000 | 15.59 | 16.06 | 15.58 | 16.02 | 22,602,406 | +0.40(+2.56%) |
Jun 26, 2000 | 15.11 | 15.62 | 15.06 | 15.62 | 24,131,634 | +0.94(+6.41%) |
Jun 23, 2000 | 14.52 | 14.71 | 14.51 | 14.68 | 5,882,416 | +0.19(+1.34%) |
Jun 22, 2000 | 14.68 | 14.68 | 14.43 | 14.48 | 6,104,371 | -0.21(-1.46%) |
Jun 21, 2000 | 14.51 | 14.79 | 14.51 | 14.70 | 7,817,948 | +0.21(+1.48%) |
Jun 20, 2000 | 14.78 | 14.79 | 14.40 | 14.48 | 6,673,321 | -0.27(-1.81%) |
Jun 19, 2000 | 14.68 | 14.77 | 14.57 | 14.75 | 5,453,487 | +0.10(+0.70%) |
Jun 16, 2000 | 14.73 | 14.79 | 14.62 | 14.65 | 11,228,289 | -0.17(-1.17%) |
Jun 15, 2000 | 14.72 | 14.88 | 14.63 | 14.82 | 12,190,705 | +0.14(+0.97%) |
Jun 14, 2000 | 14.62 | 14.70 | 14.49 | 14.68 | 8,401,268 | +0.29(+1.99%) |
Jun 13, 2000 | 14.02 | 14.47 | 13.99 | 14.39 | 8,263,692 | +0.53(+3.80%) |
Jun 12, 2000 | 14.19 | 14.29 | 13.85 | 13.87 | 5,821,577 | -0.22(-1.56%) |
Jun 09, 2000 | 13.90 | 14.31 | 13.87 | 14.08 | 6,279,856 | +0.20(+1.47%) |
Jun 08, 2000 | 13.69 | 13.89 | 13.55 | 13.88 | 5,638,143 | +0.19(+1.41%) |
Jun 07, 2000 | 13.91 | 13.97 | 13.69 | 13.69 | 6,280,162 | -0.07(-0.51%) |
Jun 06, 2000 | 13.66 | 13.86 | 13.57 | 13.76 | 4,900,739 | +0.02(+0.14%) |
Jun 05, 2000 | 13.66 | 13.94 | 13.50 | 13.74 | 8,141,403 | +0.00(+0.00%) |
Jun 02, 2000 | 14.31 | 14.31 | 13.49 | 13.74 | 14,304,473 | -0.60(-4.21%) |
Jun 01, 2000 | 14.60 | 14.64 | 14.27 | 14.34 | 8,007,497 | -0.30(-2.02%) |
May 31, 2000 | 14.59 | 14.71 | 14.43 | 14.64 | 6,722,237 | +0.09(+0.63%) |
May 30, 2000 | 14.42 | 14.55 | 14.25 | 14.55 | 6,454,729 | +0.13(+0.93%) |
May 26, 2000 | 14.64 | 14.69 | 14.37 | 14.41 | 4,744,515 | -0.19(-1.33%) |
May 25, 2000 | 14.60 | 14.64 | 14.34 | 14.61 | 6,928,600 | -0.10(-0.70%) |
May 24, 2000 | 14.34 | 14.72 | 14.27 | 14.71 | 12,569,190 | +0.48(+3.38%) |
May 23, 2000 | 14.37 | 14.42 | 14.08 | 14.23 | 8,586,536 | +0.02(+0.15%) |
May 22, 2000 | 14.66 | 14.67 | 13.93 | 14.21 | 9,390,588 | -0.31(-2.12%) |
May 19, 2000 | 14.52 | 14.66 | 14.21 | 14.51 | 10,825,346 | +0.04(+0.28%) |
May 18, 2000 | 14.21 | 14.56 | 14.20 | 14.47 | 9,315,074 | +0.24(+1.65%) |
May 17, 2000 | 14.24 | 14.34 | 14.00 | 14.24 | 5,367,273 | -0.04(-0.29%) |
May 16, 2000 | 14.15 | 14.30 | 14.11 | 14.28 | 7,900,493 | +0.17(+1.23%) |
May 15, 2000 | 13.94 | 14.23 | 13.92 | 14.11 | 6,858,589 | +0.12(+0.88%) |
May 12, 2000 | 14.08 | 14.10 | 13.85 | 13.98 | 6,240,112 | -0.09(-0.65%) |
May 11, 2000 | 14.13 | 14.22 | 14.04 | 14.07 | 7,101,028 | +0.09(+0.66%) |
May 10, 2000 | 14.23 | 14.23 | 13.92 | 13.98 | 12,718,688 | -0.25(-1.72%) |
May 09, 2000 | 14.31 | 14.46 | 14.19 | 14.23 | 12,488,173 | -0.12(-0.85%) |
May 08, 2000 | 13.89 | 14.35 | 13.76 | 14.35 | 14,047,055 | +0.61(+4.46%) |
May 05, 2000 | 13.61 | 13.78 | 13.52 | 13.74 | 6,484,079 | +0.15(+1.13%) |
May 04, 2000 | 13.57 | 13.75 | 13.46 | 13.58 | 4,668,084 | -0.03(-0.23%) |
May 03, 2000 | 13.76 | 13.89 | 13.57 | 13.62 | 7,780,039 | -0.15(-1.12%) |
May 02, 2000 | 13.43 | 13.83 | 13.42 | 13.77 | 7,897,131 | +0.25(+1.81%) |